南海電気鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/04 | 1,555 | 1,555 | 1,525 | 1,555 | -10 | -0.6% | 33,400 |
| 2005/03/03 | 1,550 | 1,575 | 1,545 | 1,565 | +25 | +1.6% | 48,200 |
| 2005/03/02 | 1,510 | 1,540 | 1,510 | 1,540 | +35 | +2.3% | 54,000 |
| 2005/03/01 | 1,495 | 1,505 | 1,490 | 1,505 | ±0 | ±0% | 50,200 |
| 2005/02/28 | 1,515 | 1,515 | 1,495 | 1,505 | -5 | -0.3% | 75,600 |
| 2005/02/25 | 1,490 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 59,200 |
| 2005/02/24 | 1,490 | 1,495 | 1,480 | 1,490 | +5 | +0.3% | 41,200 |
| 2005/02/23 | 1,480 | 1,490 | 1,480 | 1,485 | ±0 | ±0% | 23,600 |
| 2005/02/22 | 1,485 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 20,600 |
| 2005/02/21 | 1,480 | 1,495 | 1,475 | 1,480 | ±0 | ±0% | 24,000 |
| 2005/02/18 | 1,480 | 1,480 | 1,475 | 1,480 | -5 | -0.3% | 24,200 |
| 2005/02/17 | 1,495 | 1,495 | 1,480 | 1,485 | -5 | -0.3% | 18,400 |
| 2005/02/16 | 1,495 | 1,505 | 1,490 | 1,490 | -5 | -0.3% | 26,000 |
| 2005/02/15 | 1,495 | 1,500 | 1,485 | 1,495 | +10 | +0.7% | 40,000 |
| 2005/02/14 | 1,475 | 1,485 | 1,470 | 1,485 | +10 | +0.7% | 16,800 |
| 2005/02/10 | 1,475 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 25,400 |
| 2005/02/09 | 1,455 | 1,475 | 1,455 | 1,470 | +10 | +0.7% | 30,800 |
| 2005/02/08 | 1,460 | 1,465 | 1,455 | 1,460 | ±0 | ±0% | 25,400 |
| 2005/02/07 | 1,455 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 24,600 |
| 2005/02/04 | 1,450 | 1,460 | 1,450 | 1,455 | -5 | -0.3% | 16,200 |
| 2005/02/03 | 1,450 | 1,460 | 1,450 | 1,460 | +5 | +0.3% | 13,400 |
| 2005/02/02 | 1,455 | 1,455 | 1,450 | 1,455 | +5 | +0.3% | 5,400 |
| 2005/02/01 | 1,445 | 1,455 | 1,445 | 1,450 | ±0 | ±0% | 15,200 |
| 2005/01/31 | 1,450 | 1,460 | 1,445 | 1,450 | ±0 | ±0% | 25,000 |
| 2005/01/28 | 1,445 | 1,455 | 1,445 | 1,450 | -5 | -0.3% | 9,600 |
| 2005/01/27 | 1,445 | 1,455 | 1,445 | 1,455 | +10 | +0.7% | 24,400 |
| 2005/01/26 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 10,400 |
| 2005/01/25 | 1,445 | 1,445 | 1,440 | 1,440 | ±0 | ±0% | 17,000 |
| 2005/01/24 | 1,440 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 30,200 |
| 2005/01/21 | 1,435 | 1,440 | 1,435 | 1,440 | ±0 | ±0% | 25,600 |
| 2005/01/20 | 1,435 | 1,440 | 1,435 | 1,440 | -5 | -0.3% | 34,000 |
| 2005/01/19 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 24,800 |
| 2005/01/18 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 27,000 |
| 2005/01/17 | 1,440 | 1,450 | 1,435 | 1,450 | +15 | +1% | 14,000 |
| 2005/01/14 | 1,450 | 1,450 | 1,435 | 1,435 | -15 | -1% | 35,400 |
| 2005/01/13 | 1,440 | 1,450 | 1,440 | 1,450 | ±0 | ±0% | 26,800 |
| 2005/01/12 | 1,440 | 1,465 | 1,440 | 1,450 | ±0 | ±0% | 14,600 |
| 2005/01/11 | 1,450 | 1,460 | 1,440 | 1,450 | +10 | +0.7% | 13,400 |
| 2005/01/07 | 1,430 | 1,440 | 1,430 | 1,440 | +15 | +1.1% | 4,400 |
| 2005/01/06 | 1,440 | 1,445 | 1,425 | 1,425 | -15 | -1% | 21,400 |
| 2005/01/05 | 1,475 | 1,475 | 1,440 | 1,440 | -25 | -1.7% | 15,200 |
| 2005/01/04 | 1,435 | 1,475 | 1,435 | 1,465 | -45 | -3% | 8,200 |
| 2004/12/30 | 1,425 | 1,510 | 1,425 | 1,510 | +75 | +5.2% | 36,800 |
| 2004/12/29 | 1,435 | 1,435 | 1,425 | 1,435 | +10 | +0.7% | 11,800 |
| 2004/12/28 | 1,425 | 1,430 | 1,420 | 1,425 | +5 | +0.4% | 7,400 |
| 2004/12/27 | 1,425 | 1,425 | 1,415 | 1,420 | +5 | +0.4% | 17,600 |
| 2004/12/24 | 1,425 | 1,425 | 1,415 | 1,415 | -10 | -0.7% | 50,200 |
| 2004/12/22 | 1,420 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 17,800 |
| 2004/12/21 | 1,420 | 1,425 | 1,415 | 1,420 | ±0 | ±0% | 18,400 |
| 2004/12/20 | 1,420 | 1,425 | 1,420 | 1,420 | -15 | -1% | 37,000 |
5001～
5050
件表示中 / 7010件
類似銘柄と比較する
現在ご覧いただいている「南海電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 南海電 | 246,200円 | +4.0% | -5.5% | 2.03% | 12.49倍 | 0.87倍 |
|
大阪南部、和歌山が地盤。関西国際空港に乗り入れ。ターミナルのなんば駅周辺再開発を推進 |
| 京阪ＨＤ | 317,200円 | +3.9% | +0.2% | 2.81% | 10.67倍 | 1.04倍 |
|
京阪間と滋賀が地盤の私鉄。流通、不動産を拡充。中之島線が０８年開業、沿線開発に注力 |
| 名 鉄 | 164,900円 | +2.8% | -10.8% | 2.43% | 12.44倍 | 0.70倍 |
|
中部地盤の私鉄大手。不動産、百貨店、ホテル等幅広く展開。「明治村」などレジャー施設も |
| 相鉄ＨＤ | 247,100円 | +8.3% | -6.6% | 2.63% | 11.14倍 | 1.30倍 |
|
神奈川地盤の鉄道大手。沿線各所で不動産開発を活発化。「フレッサイン」ブランドでホテル展開 |
| 鴻池運輸 | 323,000円 | +6.4% | +1.0% | 3.41% | 11.82倍 | 1.17倍 |
|
鉄鋼、食品、空港等の現場業務の請負サービスと流通センターを拠点とする物流事業の２本柱 |
市場注目の銘柄
チャート関連のコラム
